Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST METAL ESYA MAKINA logo
XMESY
BIST METAL ESYA MAKINA
15:10:11
28104.99 ₺
-404.78 (%-1.42)
Previous Close: 28509.77·
Volatility: 1.32
Day Low₺27901.46
Day High₺28278.8
Bid
Ask

Market Data

Week over week (WoW)
+5.10%
Month over month (MoM)
+0.93%
Year to date (YTD)
+39.16%
Year over year (YoY)
+60.42%
Overview
Components
Technicals
Comments
Archive

XMESY: BIST METAL ESYA MAKINA Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22,593.9112
CLOSE 22,545.8615

Low

LOW 18,487.36

High

HIGH 27,066.32
DATEOPENHIGHLOWCLOSE
01/01/202418,811.4519,405.9518,811.4519,365.58
01/02/202419,398.9219,398.9218,807.4318,807.43
01/03/202418,823.6119,055.3118,714.8119,055.31
01/04/202419,153.7619,281.719,051.7819,234.08
01/07/202419,401.4819,724.5519,401.4819,516.1
01/08/202419,558.1719,567.1418,955.8919,043.36
01/09/202419,068.9619,423.9419,025.8619,331.82
01/10/202419,439.5919,600.0519,407.519,565.2
01/11/202419,464.9419,837.6119,213.7519,684.35
01/14/202419,728.4820,199.1519,713.7820,153.85
01/15/202420,203.1920,255.1720,015.120,184.77
01/16/202420,130.520,261.1719,902.2519,952.47
01/17/202420,122.620,309.4120,050.2420,091.02
01/18/202420,106.7420,147.0519,899.819,996.76
01/21/202419,997.5620,202.5319,911.7220,128.85
01/22/202420,328.5220,563.8820,110.5320,223.84
01/23/202420,298.1720,500.7220,088.7320,429.79
01/24/202420,571.520,848.2320,571.520,821.18
01/25/202420,865.3821,188.6220,838.3421,159.81
01/28/202421,316.4321,605.9721,316.4321,501.53
01/29/202421,570.0721,734.621,437.5921,647.15
01/30/202421,670.5422,027.7521,607.4621,851.4
01/31/202421,932.2122,285.9521,917.3222,190.69
02/01/202422,422.722,707.5822,254.1322,573.81
02/04/202422,574.622,972.4322,574.622,908.74
02/05/202423,178.2823,381.3323,002.6923,274.2
02/06/202423,503.523,636.5623,340.3523,422.35
02/07/202423,504.2223,901.7723,478.8523,710.53
02/08/202423,80524,102.1923,602.3924,071.42
02/11/202424,369.6224,632.0524,345.8624,571.8
02/12/202424,680.7124,680.7123,896.523,896.5
02/13/202423,875.4824,063.1923,589.1224,009.16
02/14/202424,119.6824,468.6324,119.6824,235.07
02/15/202424,336.0724,414.0724,078.6924,153.91
02/18/202424,383.4124,560.423,885.4723,956.95
02/19/202424,027.624,437.223,807.4224,348.73
02/20/202424,455.5724,459.5824,181.3824,287.24
02/21/202424,392.424,917.7624,299.3724,894.54
02/22/202425,003.9925,224.1924,826.0725,004.26
02/25/202425,251.0625,395.4725,103.5925,137.64
02/26/202425,249.6125,249.6124,668.424,756.96
02/27/202424,848.5725,126.6324,608.3424,807.88
02/28/202424,932.8325,140.9724,668.1925,069.13
02/29/202425,162.7725,200.3324,727.3824,727.38
03/03/202424,793.6224,818.0624,091.924,124.27
03/04/202424,182.2724,540.5824,000.9624,211.2
03/05/202424,415.8524,611.8724,131.1324,152.49
03/06/202424,272.5124,925.6424,252.2324,903.2
03/07/202425,018.0725,343.4324,925.0225,086.84
03/10/202425,493.9825,647.2525,080.2525,144.8
03/11/202425,288.0325,395.4424,737.3524,997.4
03/12/202425,063.2625,177.0124,803.2124,806.15
03/13/202424,884.9825,177.4824,752.9424,867.97
03/14/202424,866.0324,909.4124,546.0124,546.01
03/17/202424,677.1424,677.1423,931.8623,931.86
03/18/202423,909.0424,554.0823,792.7924,535
03/19/202424,596.4324,917.224,527.424,749.27
03/20/202425,027.1925,484.1325,02625,377.86
03/21/202425,417.9125,438.8624,867.324,873.97
03/24/202424,903.9625,102.6624,379.724,379.7
03/25/202424,425.3724,520.8423,919.4224,051.89
03/26/202424,107.9324,305.823,810.0424,040.24
03/27/202424,147.0824,774.9324,127.3924,774.93
03/28/202424,912.5224,960.2624,630.5924,948.87
03/31/202425,189.3625,303.0724,409.4424,795.95
04/01/202424,840.3625,023.9124,215.8924,279.73
04/02/202424,297.2124,455.0324,134.7824,279.37
04/03/202424,129.2624,433.8923,975.9924,052.69
04/04/202424,292.8825,231.6724,252.4625,231.67
04/07/202425,183.8125,653.5625,173.5725,615.32
04/08/202425,715.425,852.1725,575.725,705.27
04/14/202425,523.9125,795.3925,228.1325,328.66
04/15/202425,216.3725,489.6924,921.1925,186.75
04/16/202425,363.9425,60724,959.5825,036.02
04/17/202425,166.9525,303.9324,983.1625,165.4
04/18/202425,061.9325,444.5724,902.5625,209.43
04/21/202425,415.4425,728.1425,175.5125,175.51
04/23/202425,372.425,410.3724,964.0625,110.85
04/24/202425,149.1425,356.0324,930.1925,027.16
04/25/202425,116.8725,296.8625,025.7425,200.38
04/28/202425,311.1725,325.9324,982.6825,316.77
04/29/202425,378.8625,746.2425,322.7525,547.48
05/01/202425,808.7226,213.6225,808.7226,018.38
05/02/202426,123.9626,443.9225,911.4526,048.69
05/05/202426,084.0626,598.7725,919.7626,484.95
05/06/202426,497.3626,564.3526,008.3426,387.71
05/07/202426,344.7926,419.3426,085.1526,199.82
05/08/202426,269.726,337.8626,038.0826,188.47
05/09/202426,211.5526,340.8926,067.3126,091.49
05/12/202426,069.2126,075.5725,507.0525,507.05
05/13/202425,568.8825,991.4725,413.0425,961.89
05/14/202425,976.8726,208.3225,835.4526,013.21
05/15/202426,081.4626,354.3325,795.6226,354.33
05/16/202426,414.4626,668.4726,374.0626,653.35
05/19/202426,680.8826,779.5826,565.4326,680.52
05/20/202426,638.0326,893.8426,421.7926,493.91
05/21/202426,552.6527,017.8926,497.9226,910.54
05/22/202426,983.6227,066.3226,548.226,548.2
05/23/202426,563.526,582.0225,914.3725,942.48
05/26/202425,955.6126,080.6825,634.0625,669.34
05/27/202425,661.7125,840.1525,530.1625,713.01
05/28/202425,721.6625,772.0325,278.7625,278.76
05/29/202425,312.725,407.8324,938.5925,144.77
05/30/202425,234.7425,713.6925,122.3325,192.37
06/02/202425,252.1525,272.4224,724.8124,927.2
06/03/202424,895.6625,078.424,339.8624,359.23
06/04/202424,430.5624,614.2724,054.4824,439.53
06/05/202424,502.6524,592.9124,202.3124,202.31
06/06/202424,293.7724,311.3723,874.6823,928.83
06/09/202424,007.1624,007.1623,545.5623,577.21
06/10/202423,528.3323,691.6223,383.1823,406.49
06/11/202423,570.3724,012.4423,553.3923,791.77
06/12/202424,118.8124,449.8924,118.8124,250.94
06/13/202424,543.8924,696.6224,379.6324,696.62
06/19/202424,972.4525,179.3224,839.5225,179.32
06/20/202425,227.8525,379.2125,088.0225,289.31
06/23/202425,307.2125,449.7825,030.6225,231.22
06/24/202425,330.7925,592.4225,153.1525,464.54
06/25/202425,576.3725,734.1125,000.4525,000.45
06/26/202424,996.2225,516.6924,952.1825,433.1
06/27/202425,487.0625,558.7125,242.5725,285.85
06/30/202425,347.2825,476.1824,208.1124,413.9
07/01/202424,422.0724,591.4424,114.1224,563.06
07/02/202424,645.7724,778.9624,358.1624,687.09
07/03/202424,719.5325,171.8824,719.5325,145.47
07/04/202425,142.0125,221.2824,768.5224,833.3
07/07/202424,911.2324,968.9124,399.4824,462.81
07/08/202424,470.6124,488.6124,118.2724,130.74
07/09/202424,193.7524,217.6723,820.723,855.85
07/10/202423,989.3824,455.2523,957.5824,453.71
07/11/202424,477.5624,548.2924,277.1124,438.63
07/15/202424,531.4724,714.524,221.6424,240.48
07/16/202424,291.4524,311.9224,046.8624,163.41
07/17/202424,260.8924,475.1224,258.824,315.21
07/18/202424,346.5724,346.5724,040.8224,148.64
07/21/202424,305.0324,625.8424,270.6324,472.93
07/22/202424,496.0424,674.4624,388.3824,429.44
07/23/202424,464.7524,530.6324,157.9724,157.97
07/24/202424,146.5524,240.6523,848.6623,848.66
07/25/202423,917.4824,157.923,859.8424,099.12
07/28/202424,023.7524,116.3323,625.523,625.5
07/29/202423,673.7723,851.3723,605.1823,688.23
07/30/202423,587.5423,639.0623,152.9523,310.97
07/31/202423,418.8523,613.6523,330.3523,361.88
08/01/202423,101.1723,104.8722,474.8222,595.91
08/04/202421,091.3221,692.8520,859.4721,029.47
08/05/202421,492.121,729.521,092.9321,143.53
08/06/202421,219.2421,265.5820,867.4421,183.1
08/07/202421,209.9821,541.2521,198.9921,511.59
08/08/202421,637.6321,700.2720,932.1620,932.16
08/11/202421,040.2521,224.2720,490.0220,528.3
08/12/202420,603.4520,832.8720,501.3220,810.76
08/13/202420,935.5921,011.4820,712.320,712.3
08/14/202420,766.5121,056.9820,427.9821,056.98
08/15/202421,096.3621,107.3620,841.4420,841.44
08/18/202420,892.6421,388.3120,754.2521,388.11
08/19/202421,378.3121,419.2521,145.4321,240.31
08/20/202421,249.7421,574.0121,114.3321,121.63
08/21/202421,231.2921,307.6120,988.3921,019.26
08/22/202421,032.7621,035.5120,370.4820,401.26
08/25/202420,529.8620,583.4119,935.8519,935.85
08/26/202419,974.5120,320.5219,895.5720,292.62
08/27/202420,300.4320,453.8620,244.520,366.56
08/28/202420,384.3920,849.5820,291.3220,849.58
09/01/202420,911.8321,256.4620,911.8321,185.3
09/02/202421,265.8321,402.7520,902.520,913.81
09/03/202420,697.8120,785.6520,451.7920,611.86
09/04/202420,694.1921,022.5820,649.6820,883.13
09/05/202420,925.4621,095.1720,681.6220,681.62
09/08/202420,774.2820,811.5220,648.6420,651.9
09/09/202420,774.0220,818.0220,332.8320,340.43
09/10/202420,341.6120,38419,737.1719,737.17
09/11/202420,055.1720,109.3219,580.1620,032.85
09/12/202420,033.1420,622.8919,985.1420,622.89
09/15/202420,589.5820,741.8820,313.3520,313.35
09/16/202420,363.6620,622.6820,363.6620,586.15
09/17/202420,594.7720,669.2520,486.2520,524.06
09/18/202420,671.8620,870.9920,622.0120,864.01
09/19/202420,888.1220,89720,634.7220,699.53
09/22/202420,821.1320,855.3220,498.6220,510.16
09/23/202420,526.7220,715.6420,463.2320,596.07
09/24/202420,630.0620,74720,297.6220,297.62
09/25/202420,368.9520,615.820,296.520,303.68
09/26/202420,335.6620,432.2420,296.6320,420.27
09/29/202420,370.5920,396.4620,054.3320,147.47
09/30/202420,119.9120,119.9119,225.7119,404.9
10/01/202419,327.9619,437.4618,889.5518,889.55
10/02/202418,912.3719,208.7618,767.7118,767.71
10/03/202418,846.6819,056.8818,621.1219,056.88
10/06/202419,243.1719,488.6119,179.3319,272.12
10/07/202419,399.4719,50119,188.0519,233.49
10/08/202419,269.2319,553.6519,045.8819,541.64
10/09/202419,561.5119,685.7619,295.0819,295.08
10/10/202419,321.8119,400.1918,871.5918,945.04
10/13/202418,977.5919,020.3218,487.3618,504.26
10/14/202418,533.8219,055.3318,533.8218,972.55
10/15/202418,954.9719,155.418,832.4119,132.93
10/16/202419,136.0419,626.8119,097.9819,584.7
10/17/202419,542.4719,843.4719,418.1619,511.28
10/20/202419,560.4319,596.8519,183.3819,274.55
10/21/202419,315.2819,911.0419,315.2819,731.07
10/22/202419,725.719,907.4719,475.5319,583.13
10/23/202419,687.3120,065.8319,687.3119,978.29
10/24/202419,836.7719,951.1919,629.6619,938.7
10/27/202419,963.7820,103.319,903.0520,068.56
10/29/202420,122.6420,186.8319,938.8419,965.18
10/30/202419,973.3620,112.6819,668.1219,752.42
10/31/202419,801.8219,919.6519,758.3619,842.64
11/03/202419,823.8119,948.7819,429.719,579.42
11/04/202419,723.719,796.4219,415.1619,687.65
11/05/202419,690.1920,174.919,540.8820,073.61
11/06/202420,087.1520,319.6620,018.5320,315.25
11/07/202420,293.4120,919.9620,232.5920,850.53
11/10/202420,894.2221,009.9720,772.8820,875.35
11/11/202420,776.9420,776.9420,391.6620,752.89
11/12/202420,715.7921,149.1220,622.4220,988.71
11/13/202421,052.9521,364.1521,045.4821,364.15
11/14/202421,393.3621,490.5121,169.1121,169.11
11/17/202421,254.8321,448.6921,059.0321,364.79
11/18/202421,471.6421,549.4520,776.120,897.04
11/19/202420,980.2921,100.2920,279.8620,279.86
11/20/202420,364.3820,848.4920,330.7120,816.89
11/21/202420,810.4520,935.3420,681.6120,906.94
11/24/202421,093.1421,166.3320,936.3621,026.57
11/25/202421,054.9221,121.5120,943.6721,031.68
11/26/202421,169.7221,209.0120,804.8720,804.87
11/27/202420,877.7120,885.5220,569.5420,629.79
11/28/202420,663.7320,835.6120,546.4820,751.39
12/01/202420,706.0720,843.7920,511.9620,806.07
12/02/202420,860.3521,072.9620,793.2320,902.98
12/03/202420,954.8121,358.3720,888.8121,080.44
12/04/202421,162.0721,241.1820,937.2121,104.37
12/05/202421,232.7721,286.7321,142.4121,208.55
12/08/202421,303.2921,576.4921,272.5521,556.86
12/09/202421,571.8921,571.8921,135.7121,193.04
12/10/202421,367.5821,416.6821,115.1121,129.74
12/11/202421,187.9621,365.9421,109.7621,193.81
12/12/202421,232.2221,456.1421,140.7721,456.14
12/15/202421,508.9821,600.3921,306.3221,306.32
12/16/202421,315.1921,315.1921,010.3121,119
12/17/202421,104.2821,144.8720,756.7420,757.09
12/18/202420,686.8420,792.9820,570.5920,570.59
12/19/202420,612.9320,736.5620,393.3820,604.07
12/22/202420,638.5220,677.6220,359.7620,359.76
12/23/202420,375.8820,518.5120,244.0220,454.38
12/24/202420,625.7720,781.2420,625.7720,747.59
12/25/202420,825.5320,997.5320,755.7920,914.78
12/26/202420,975.2521,211.7120,965.5421,194.17
12/29/202421,250.7421,271.6221,044.2921,072.01
12/30/202421,100.8721,220.120,974.0921,119.37